PBR
2018/08/01~2018/12/25
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
12/25 | 450 | 450 | 425 | 446 | -3.04% | 162,900 | 153億8615万 | -22.43% | 3.84 | 0.46 |
12/21 | 490 | 501 | 450 | 460 | -7.82% | 119,400 | 158億6912万 | -21.1% | 3.96 | 0.48 |
12/20 | 524 | 527 | 497 | 499 | -5.49% | 70,000 | 172億1455万 | -15.57% | 4.3 | 0.52 |
12/19 | 525 | 535 | 519 | 528 | +1.73% | 32,700 | 182億1499万 | -11.56% | 4.55 | 0.55 |
12/18 | 531 | 536 | 518 | 519 | -4.95% | 57,400 | 179億451万 | -13.79% | 4.47 | 0.54 |
12/17 | 552 | 556 | 544 | 546 | -2.67% | 19,000 | 188億3596万 | -10.2% | 4.7 | 0.57 |
12/14 | 571 | 571 | 560 | 561 | -1.92% | 34,500 | 193億5343万 | -8.33% | 4.83 | 0.58 |
12/13 | 548 | 576 | 546 | 572 | +6.12% | 49,700 | 197億3291万 | -7.14% | 4.93 | 0.59 |
12/12 | 527 | 550 | 527 | 539 | -0.74% | 123,300 | 185億9447万 | -12.92% | 4.64 | 0.56 |
12/11 | 560 | 561 | 542 | 543 | -3.04% | 93,000 | 187億3246万 | -12.84% | 4.68 | 0.56 |
12/10 | 583 | 583 | 559 | 560 | -3.95% | 30,600 | 193億1893万 | -10.83% | 4.82 | 0.58 |
12/07 | 585 | 593 | 580 | 583 | +0.34% | 30,800 | 201億1239万 | -7.75% | 5.02 | 0.61 |
12/06 | 602 | 604 | 571 | 581 | -3.49% | 63,600 | 200億4339万 | -8.36% | 5 | 0.6 |
12/05 | 596 | 608 | 596 | 602 | -0.33% | 32,600 | 207億6785万 | -5.49% | 5.19 | 0.63 |
12/04 | 619 | 619 | 603 | 604 | -2.89% | 39,600 | 208億3685万 | -5.48% | 5.2 | 0.63 |
12/03 | 628 | 631 | 617 | 622 | -0.48% | 45,000 | 214億5781万 | -2.81% | 5.36 | 0.65 |
11/30 | 626 | 630 | 620 | 625 | -0.16% | 23,800 | 215億6131万 | -2.19% | 5.38 | 0.65 |
11/29 | 624 | 630 | 622 | 626 | +0.97% | 20,400 | 215億9580万 | -2.03% | 5.39 | 0.65 |
11/28 | 624 | 625 | 618 | 620 | -0.16% | 22,900 | 213億8882万 | -3.13% | 5.34 | 0.64 |
11/27 | 620 | 622 | 613 | 621 | +0.49% | 29,800 | 214億2331万 | -3.12% | 5.35 | 0.65 |
11/26 | 620 | 622 | 608 | 618 | -1.12% | 221,900 | 213億1982万 | -3.74% | 5.32 | 0.64 |
11/22 | 608 | 628 | 608 | 625 | +2.8% | 77,000 | 215億6131万 | -2.95% | 5.38 | 0.65 |
11/21 | 613 | 619 | 606 | 608 | -3.95% | 61,500 | 209億7484万 | -5.74% | 5.24 | 0.63 |
11/20 | 637 | 637 | 621 | 633 | -0.78% | 24,600 | 218億3729万 | -2.16% | 5.45 | 0.66 |
11/19 | 647 | 647 | 634 | 638 | -1.09% | 47,300 | 220億978万 | -1.39% | 5.5 | 0.66 |
11/16 | 655 | 659 | 641 | 645 | -1.68% | 17,300 | 222億5127万 | -0.15% | 5.56 | 0.67 |
11/15 | 645 | 658 | 642 | 656 | +0.46% | 35,000 | 226億3075万 | +1.55% | 5.65 | 0.68 |
11/14 | 647 | 663 | 647 | 653 | +1.08% | 33,500 | 225億2725万 | +1.08% | 5.62 | 0.68 |
11/13 | 663 | 663 | 637 | 646 | -3.87% | 51,500 | 222億8577万 | 0% | 5.56 | 0.67 |
11/12 | 669 | 675 | 660 | 672 | +2.91% | 34,700 | 231億8272万 | +3.86% | 5.79 | 0.7 |
11/09 | 651 | 660 | 649 | 653 | 0% | 31,000 | 225億2725万 | +0.93% | 5.62 | 0.68 |
11/08 | 659 | 663 | 650 | 653 | +1.24% | 33,300 | 225億2725万 | +0.77% | 5.62 | 0.68 |
11/07 | 650 | 658 | 643 | 645 | -0.77% | 18,000 | 222億5127万 | -0.62% | 5.56 | 0.67 |
11/06 | 652 | 658 | 648 | 650 | -0.15% | 21,600 | 224億2376万 | -0.15% | 5.6 | 0.68 |
11/05 | 654 | 655 | 643 | 651 | -1.21% | 28,300 | 224億5826万 | -0.31% | 5.61 | 0.68 |
11/02 | 649 | 660 | 648 | 659 | +1.54% | 45,700 | 227億3424万 | +0.76% | 5.68 | 0.69 |
11/01 | 645 | 653 | 641 | 649 | 0% | 36,700 | 223億8926万 | -1.07% | 5.59 | 0.67 |
10/31 | 650 | 657 | 643 | 649 | 0% | 41,900 | 223億8926万 | -1.37% | 5.59 | 0.67 |
10/30 | 616 | 650 | 616 | 649 | +4.34% | 67,500 | 223億8926万 | -1.82% | 5.59 | 0.67 |
10/29 | 625 | 632 | 617 | 622 | +0.48% | 92,500 | 214億5781万 | -6.18% | 5.36 | 0.65 |
10/26 | 623 | 629 | 615 | 619 | -0.48% | 47,100 | 213億5432万 | -6.92% | 5.33 | 0.64 |
10/25 | 637 | 637 | 619 | 622 | -3.86% | 37,800 | 214億5781万 | -6.89% | 5.36 | 0.65 |
10/24 | 635 | 647 | 631 | 647 | +2.37% | 24,700 | 223億2026万 | -3.43% | 5.57 | 0.67 |
10/23 | 657 | 657 | 632 | 632 | -3.81% | 32,100 | 218億279万 | -5.81% | 5.44 | 0.66 |
10/22 | 664 | 664 | 649 | 657 | -1.05% | 22,100 | 226億6524万 | -2.23% | 5.66 | 0.68 |
10/19 | 649 | 664 | 642 | 664 | +2.31% | 59,700 | 229億673万 | -1.04% | 5.72 | 0.69 |
10/18 | 657 | 658 | 649 | 649 | -0.46% | 20,000 | 223億8926万 | -3.13% | 5.59 | 0.67 |
10/17 | 644 | 654 | 642 | 652 | +2.84% | 30,400 | 224億9275万 | -2.83% | 5.62 | 0.68 |
10/16 | 634 | 638 | 629 | 634 | +0.16% | 18,700 | 218億7179万 | -5.51% | 5.46 | 0.66 |
10/15 | 642 | 645 | 633 | 633 | -1.4% | 29,600 | 218億3729万 | -5.8% | 5.45 | 0.66 |
10/12 | 642 | 653 | 638 | 642 | +0.31% | 29,500 | 221億4777万 | -4.61% | 5.53 | 0.67 |
10/11 | 646 | 646 | 634 | 640 | -3.76% | 47,100 | 220億7878万 | -5.04% | 5.51 | 0.67 |
10/10 | 673 | 680 | 658 | 665 | -0.75% | 28,700 | 229億4123万 | -1.48% | 5.73 | 0.69 |
10/09 | 681 | 681 | 664 | 670 | -1.18% | 30,300 | 231億1372万 | -0.89% | 5.77 | 0.7 |
10/05 | 683 | 688 | 678 | 678 | -0.29% | 59,300 | 233億8970万 | +0.15% | 5.84 | 0.71 |
10/04 | 682 | 688 | 675 | 680 | +0.44% | 23,500 | 234億5870万 | +0.59% | 5.86 | 0.71 |
10/03 | 689 | 692 | 677 | 677 | -1.02% | 16,400 | 233億5521万 | +0.15% | 5.83 | 0.7 |
10/02 | 692 | 703 | 683 | 684 | -0.87% | 36,800 | 235億9669万 | +1.18% | 5.89 | 0.71 |
10/01 | 701 | 701 | 688 | 690 | -1.29% | 20,400 | 238億368万 | +1.92% | 5.94 | 0.72 |
09/28 | 700 | 707 | 696 | 699 | +0.72% | 26,200 | 241億1416万 | +3.25% | 6.02 | 0.73 |
09/27 | 712 | 712 | 691 | 694 | -2.66% | 18,400 | 239億4167万 | +2.66% | 5.98 | 0.72 |
09/26 | 705 | 714 | 701 | 713 | +0.71% | 26,500 | 245億9714万 | +5.63% | 6.14 | 0.74 |
09/25 | 699 | 708 | 696 | 708 | +2.02% | 95,800 | 244億2465万 | +5.04% | 6.1 | 0.74 |
09/21 | 690 | 696 | 685 | 694 | +1.17% | 24,400 | 239億4167万 | +3.12% | 5.98 | 0.72 |
09/20 | 689 | 691 | 679 | 686 | -0.29% | 24,700 | 236億6569万 | +1.93% | 5.91 | 0.71 |
09/19 | 682 | 689 | 676 | 688 | +1.93% | 70,200 | 237億3469万 | +2.08% | 5.93 | 0.72 |
09/18 | 665 | 677 | 661 | 675 | +1.35% | 22,200 | 232億8621万 | +0.15% | 5.81 | 0.7 |
09/14 | 658 | 668 | 658 | 666 | +1.99% | 42,800 | 229億7573万 | -1.33% | 5.74 | 0.69 |
09/13 | 638 | 655 | 638 | 653 | +2.51% | 21,800 | 225億2725万 | -3.4% | 5.62 | 0.68 |
09/12 | 649 | 650 | 625 | 637 | -1.85% | 38,200 | 219億7528万 | -5.91% | 5.49 | 0.66 |
09/11 | 657 | 659 | 649 | 649 | -1.22% | 15,100 | 223億8926万 | -4.28% | 5.59 | 0.67 |
09/10 | 658 | 666 | 655 | 657 | 0% | 16,900 | 226億6524万 | -3.38% | 5.66 | 0.68 |
09/07 | 657 | 659 | 649 | 657 | -0.15% | 16,800 | 226億6524万 | -3.52% | 5.66 | 0.68 |
09/06 | 659 | 663 | 655 | 658 | -0.15% | 14,600 | 226億9974万 | -3.66% | 5.67 | 0.68 |
09/05 | 669 | 670 | 657 | 659 | -0.9% | 23,000 | 227億3424万 | -3.8% | 5.68 | 0.69 |
09/04 | 671 | 673 | 664 | 665 | -0.89% | 18,700 | 229億4123万 | -3.34% | 5.73 | 0.69 |
09/03 | 692 | 695 | 665 | 671 | -3.73% | 26,700 | 231億4822万 | -2.61% | 5.78 | 0.7 |
08/31 | 671 | 697 | 671 | 697 | +2.8% | 56,900 | 240億4517万 | +0.87% | 6 | 0.72 |
08/30 | 675 | 680 | 667 | 678 | +0.3% | 84,700 | 233億8970万 | -2.02% | 5.84 | 0.71 |
08/29 | 669 | 681 | 669 | 676 | +0.6% | 20,600 | 233億2071万 | -2.73% | 5.82 | 0.7 |
08/28 | 686 | 689 | 671 | 672 | -2.04% | 40,100 | 231億8272万 | -3.45% | 5.79 | 0.7 |
08/27 | 694 | 694 | 685 | 686 | -0.15% | 27,600 | 236億6569万 | -1.72% | 5.91 | 0.71 |
08/24 | 696 | 702 | 687 | 687 | -1.29% | 45,500 | 237億19万 | -1.72% | 5.92 | 0.71 |
08/23 | 679 | 696 | 678 | 696 | +3.26% | 25,400 | 240億1067万 | -0.57% | 5.99 | 0.72 |
08/22 | 664 | 677 | 664 | 674 | +1.51% | 19,100 | 232億5171万 | -3.71% | 5.81 | 0.7 |
08/21 | 685 | 685 | 663 | 664 | -3.07% | 110,500 | 229億673万 | -5.41% | 5.72 | 0.69 |
08/20 | 700 | 701 | 682 | 685 | -1.3% | 15,200 | 236億3119万 | -2.42% | 5.9 | 0.71 |
08/17 | 697 | 697 | 690 | 694 | -0.57% | 14,700 | 239億4167万 | -1.14% | 5.98 | 0.72 |
08/16 | 692 | 705 | 681 | 698 | +0.29% | 35,900 | 240億7967万 | -0.57% | 6.01 | 0.73 |
08/15 | 708 | 717 | 694 | 696 | -1.69% | 26,300 | 240億1067万 | -0.71% | 5.99 | 0.72 |
08/14 | 694 | 708 | 694 | 708 | +2.31% | 29,400 | 244億2465万 | +1% | 6.1 | 0.74 |
08/13 | 691 | 693 | 685 | 692 | +0.44% | 29,300 | 238億7268万 | -1% | 5.96 | 0.72 |
08/10 | 692 | 703 | 675 | 689 | +2.53% | 64,800 | 237億6918万 | -1.29% | 5.93 | 0.72 |
08/09 | 679 | 679 | 670 | 672 | -1.18% | 44,800 | 231億8272万 | -3.31% | 5.79 | 0.7 |
08/08 | 702 | 702 | 679 | 680 | -2.72% | 29,200 | 234億5870万 | -2.02% | 5.86 | 0.71 |
08/07 | 679 | 702 | 679 | 699 | +2.64% | 30,500 | 241億1416万 | +0.87% | 6.02 | 0.73 |
08/06 | 699 | 699 | 681 | 681 | -2.99% | 25,600 | 234億9320万 | -1.45% | 5.87 | 0.71 |
08/03 | 707 | 713 | 702 | 702 | -1.27% | 27,100 | 242億1766万 | +1.74% | 6.05 | 0.73 |
08/02 | 715 | 719 | 708 | 711 | -0.56% | 30,300 | 245億2814万 | +3.34% | 6.12 | 0.74 |
08/01 | 706 | 715 | 699 | 715 | +0.85% | 23,900 | 246億6613万 | +4.23% | 6.16 | 0.74 |